AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Strike:21.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00021000 | 2022-01-05 3:49PM EST | 2022-01-21 | 5.30 | 5.15 | 5.30 | +0.67 | +14.47% | 64 | 2,146 | 0.00% |
| T220128C00021000 | 2022-01-05 9:45AM EST | 2022-01-28 | 5.20 | 5.15 | 5.30 | +0.61 | +13.29% | 10 | 17 | 0.00% |
| T220218C00021000 | 2022-01-05 1:23PM EST | 2022-02-18 | 5.73 | 5.15 | 5.30 | +1.21 | +26.77% | 3 | 206 | 0.00% |
| T220318C00021000 | 2022-01-05 11:55AM EST | 2022-03-18 | 5.50 | 5.15 | 5.30 | +0.67 | +13.87% | 12 | 803 | 0.00% |
| T220414C00021000 | 2022-01-05 11:57AM EST | 2022-04-14 | 5.45 | 5.15 | 5.30 | +0.70 | +14.74% | 1 | 885 | 0.00% |
| T220617C00021000 | 2022-01-05 2:07PM EST | 2022-06-17 | 5.65 | 5.15 | 5.30 | +0.93 | +19.70% | 24 | 8,177 | 0.00% |
| T220715C00021000 | 2022-01-05 2:42PM EST | 2022-07-15 | 5.50 | 5.20 | 5.30 | +1.05 | +23.60% | 486 | 1,674 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00021000 | 2022-01-05 3:57PM EST | 2022-01-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 369 | 4,824 | 137.50% |
| T220128P00021000 | 2022-01-05 2:44PM EST | 2022-01-28 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 38 | 271 | 83.59% |
| T220204P00021000 | 2022-01-05 10:23AM EST | 2022-02-04 | 0.06 | 0.04 | 0.09 | 0.00 | - | 60 | 24 | 68.75% |
| T220211P00021000 | 2022-01-05 1:40PM EST | 2022-02-11 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 60 | 10 | 59.38% |
| T220218P00021000 | 2022-01-05 3:18PM EST | 2022-02-18 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 18 | 1,709 | 54.88% |
| T220318P00021000 | 2022-01-05 2:28PM EST | 2022-03-18 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 156 | 19,673 | 44.14% |
| T220414P00021000 | 2022-01-05 2:51PM EST | 2022-04-14 | 0.22 | 0.23 | 0.25 | -0.04 | -15.38% | 160 | 7,937 | 41.80% |
| T220617P00021000 | 2022-01-05 12:45PM EST | 2022-06-17 | 0.40 | 0.42 | 0.50 | -0.11 | -21.57% | 59 | 1,806 | 39.31% |
| T220715P00021000 | 2022-01-05 12:23PM EST | 2022-07-15 | 0.57 | 0.54 | 0.66 | -0.23 | -28.75% | 2 | 616 | 39.89% |
© 2022 Yahoo. All rights reserved.
